Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.81 46.94 46.59 46.59 24,657 -0.55(-1.17%)
Nov 27, 2015 46.97 47.56 46.97 47.14 8,133 -0.19(-0.40%)
Nov 25, 2015 47.33 47.33 47.33 0 -0.11(-0.23%)
Nov 24, 2015 47.41 47.46 47.30 47.44 13,513 +0.60(+1.28%)
Nov 23, 2015 46.94 46.94 46.75 46.84 12,234 -0.04(-0.09%)
Nov 20, 2015 47.22 47.25 46.88 46.88 53,403 -0.31(-0.67%)
Nov 19, 2015 47.23 47.23 47.13 47.20 12,228 +0.42(+0.91%)
Nov 18, 2015 46.44 46.86 46.44 46.77 21,915 -0.08(-0.17%)
Nov 17, 2015 46.73 46.96 46.64 46.85 9,048 -0.01(-0.02%)
Nov 16, 2015 46.05 46.86 46.05 46.86 25,650 +0.26(+0.56%)
Nov 13, 2015 46.77 46.77 46.60 46.60 8,681 -0.18(-0.38%)
Nov 12, 2015 46.69 46.80 46.69 46.78 18,157 +0.25(+0.54%)
Nov 11, 2015 46.20 46.57 46.20 46.53 12,195 +0.63(+1.37%)
Nov 10, 2015 45.63 45.90 45.63 45.90 11,913 +0.87(+1.93%)
Nov 09, 2015 45.15 45.24 44.87 45.03 31,608 -0.34(-0.76%)
Nov 06, 2015 45.35 45.40 45.20 45.38 25,945 -0.12(-0.25%)
Nov 05, 2015 46.03 46.03 45.30 45.49 28,533 +0.86(+1.93%)
Nov 04, 2015 44.90 44.90 44.49 44.63 14,929 -0.81(-1.78%)
Nov 03, 2015 44.95 45.45 44.95 45.44 22,256 +0.26(+0.58%)
Nov 02, 2015 44.27 45.19 44.27 45.18 18,691 +2.41(+5.63%)
Oct 30, 2015 42.87 42.87 42.63 42.77 20,592 -0.01(-0.02%)
Oct 29, 2015 42.45 42.79 42.45 42.78 15,594 +0.23(+0.54%)
Oct 28, 2015 42.49 42.57 42.23 42.55 18,574 -0.65(-1.50%)
Oct 27, 2015 43.57 43.57 43.19 43.20 27,746 -0.52(-1.19%)
Oct 26, 2015 44.09 44.09 43.65 43.72 23,431 -0.21(-0.48%)
Oct 23, 2015 43.81 44.01 43.62 43.93 8,958 +0.71(+1.65%)
Oct 22, 2015 43.18 43.40 43.14 43.22 13,620 +0.46(+1.06%)
Oct 21, 2015 42.55 42.87 42.55 42.76 26,710 +0.68(+1.62%)
Oct 20, 2015 42.10 42.18 42.03 42.08 14,264 -1.09(-2.54%)
Oct 19, 2015 43.20 43.24 43.12 43.17 8,390 -0.24(-0.55%)
Oct 16, 2015 43.19 43.48 43.15 43.41 24,893 -0.10(-0.22%)
Oct 15, 2015 43.49 43.52 43.36 43.51 11,919 +0.62(+1.45%)
Oct 14, 2015 43.17 43.17 42.81 42.89 10,619 -0.50(-1.15%)
Oct 13, 2015 42.98 43.85 42.98 43.39 7,051 +0.06(+0.14%)
Oct 12, 2015 43.25 43.38 43.25 43.33 11,559 +0.00(+0.00%)
Oct 09, 2015 43.11 43.64 43.11 43.33 28,561 +0.69(+1.62%)
Oct 08, 2015 42.43 42.65 42.35 42.64 19,177 +0.08(+0.18%)
Oct 07, 2015 42.75 42.93 42.36 42.56 11,081 +0.91(+2.18%)
Oct 06, 2015 41.60 41.66 41.53 41.65 30,187 -0.97(-2.28%)
Oct 05, 2015 42.28 42.67 42.24 42.62 14,823 +0.56(+1.33%)
Oct 02, 2015 41.20 42.06 40.63 42.06 32,821 +0.88(+2.14%)
Oct 01, 2015 40.98 41.18 40.94 41.18 14,894 +0.33(+0.81%)
Sep 30, 2015 41.05 41.09 40.44 40.85 23,879 +0.42(+1.05%)
Sep 29, 2015 40.26 40.53 40.23 40.43 20,689 -0.47(-1.16%)
Sep 28, 2015 41.24 41.44 40.90 40.90 17,924 -1.02(-2.44%)
Sep 25, 2015 42.97 42.97 41.75 41.92 20,056 +1.14(+2.81%)
Sep 24, 2015 40.55 40.84 40.50 40.78 19,987 -0.86(-2.07%)
Sep 23, 2015 41.77 41.79 41.50 41.64 15,158 -0.19(-0.45%)
Sep 22, 2015 41.64 41.83 41.47 41.83 21,200 -0.35(-0.83%)
Sep 21, 2015 42.00 42.19 41.85 42.18 21,670 +0.31(+0.74%)
Sep 18, 2015 41.99 42.18 41.79 41.87 75,143 -2.24(-5.08%)
Sep 17, 2015 43.55 44.30 43.55 44.11 46,498 +0.12(+0.27%)
Sep 16, 2015 44.15 44.15 43.77 43.99 89,110 -0.26(-0.59%)
Sep 15, 2015 43.64 44.25 43.64 44.25 113,689 +0.40(+0.91%)
Sep 14, 2015 43.74 43.85 43.69 43.85 11,221 +0.55(+1.27%)
Sep 11, 2015 43.20 43.49 43.20 43.30 345,506 +0.00(+0.00%)
Sep 10, 2015 43.50 43.50 42.87 43.30 71,148 +0.33(+0.78%)
Sep 09, 2015 43.02 43.15 42.92 42.97 321,675 +0.87(+2.05%)
Sep 08, 2015 42.02 42.21 41.98 42.10 145,701 +0.75(+1.81%)
Sep 04, 2015 41.35 41.35 41.35 0 -0.66(-1.57%)
Sep 03, 2015 41.97 42.17 41.91 42.01 11,797 +0.57(+1.38%)
Sep 02, 2015 40.73 41.45 40.61 41.44 451,982 +1.48(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.